25,350€
-1,74%
Echtzeit-Aktienkurs Signify N.V.
Bid:
Ask:
Aktienkurse zur Signify N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 24,88 | 24,88 | 24,88 | 24,88 | -3,57% | 6,00 |
| 16.05.2024 | 25,76 | 25,80 | 25,76 | 25,80 | -4,94% | 300,00 |
| 15.05.2024 | 27,14 | 27,14 | 27,14 | 27,14 | -0,29% | - |
| 14.05.2024 | 27,22 | 27,22 | 27,22 | 27,22 | 0,15% | - |
| 13.05.2024 | 27,18 | 27,18 | 27,18 | 27,18 | 0,22% | - |
| 08.05.2024 | 26,84 | 27,12 | 26,84 | 27,12 | 4,79% | 11,00 |
| 06.05.2024 | 26,04 | 26,04 | 25,88 | 25,88 | 0,70% | 75,00 |
| 02.05.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -0,23% | 50,00 |
| 30.04.2024 | 25,86 | 25,86 | 25,76 | 25,76 | 0,31% | 315,00 |
| 26.04.2024 | 25,98 | 25,98 | 25,68 | 25,68 | -8,94% | 10,00 |
| 25.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,84% | - |
| 24.04.2024 | 28,44 | 28,44 | 28,44 | 28,44 | 0,71% | - |
| 23.04.2024 | 28,24 | 28,24 | 28,24 | 28,24 | -1,33% | - |
| 16.04.2024 | 28,62 | 28,62 | 28,62 | 28,62 | -1,11% | - |
| 15.04.2024 | 28,56 | 28,94 | 28,56 | 28,94 | 1,83% | 50,00 |
| 12.04.2024 | 28,42 | 28,42 | 28,42 | 28,42 | -1,04% | - |
| 11.04.2024 | 29,18 | 29,18 | 28,68 | 28,72 | 0,21% | 115,00 |
| 10.04.2024 | 28,54 | 28,66 | 28,54 | 28,66 | -0,69% | 12,00 |
| 09.04.2024 | 28,48 | 28,86 | 28,48 | 28,86 | 0,14% | 20,00 |
| 08.04.2024 | 28,82 | 28,82 | 28,82 | 28,82 | 0,35% | 400,00 |
| 05.04.2024 | 28,42 | 28,72 | 28,42 | 28,72 | -0,49% | 28,00 |
| 04.04.2024 | 28,86 | 28,86 | 28,86 | 28,86 | -0,28% | - |
| 03.04.2024 | 28,80 | 28,94 | 28,80 | 28,94 | 2,19% | 13,00 |
| 02.04.2024 | 28,32 | 28,32 | 28,32 | 28,32 | -0,91% | - |
| 28.03.2024 | 28,59 | 28,59 | 28,46 | 28,58 | 0,85% | 380,00 |
| 27.03.2024 | 28,21 | 28,34 | 28,21 | 28,34 | 1,32% | 78,00 |
| 26.03.2024 | 27,97 | 27,97 | 27,97 | 27,97 | 0,00% | - |
| 22.03.2024 | 28,02 | 28,13 | 27,97 | 27,97 | 4,25% | 3.064,00 |
| 19.03.2024 | 26,80 | 27,17 | 26,80 | 26,83 | 1,25% | 14,00 |
| 18.03.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 2,12% | - |
| 15.03.2024 | 25,95 | 25,95 | 25,95 | 25,95 | -0,27% | - |
| 13.03.2024 | 26,02 | 26,02 | 26,02 | 26,02 | 0,89% | - |
| 12.03.2024 | 26,14 | 26,14 | 25,79 | 25,79 | 0,12% | 78,00 |
| 11.03.2024 | 25,76 | 25,76 | 25,76 | 25,76 | 4,72% | 118,00 |
| 06.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,29% | 20,00 |
| 05.03.2024 | 24,54 | 24,54 | 24,50 | 24,53 | 0,74% | 111,00 |
| 04.03.2024 | 24,49 | 24,61 | 24,35 | 24,35 | -0,65% | 5.875,00 |
| 01.03.2024 | 24,64 | 24,64 | 24,51 | 24,51 | -1,09% | 250,00 |
| 29.02.2024 | 24,59 | 24,78 | 24,59 | 24,78 | 1,02% | 8,00 |
| 28.02.2024 | 24,70 | 24,70 | 24,24 | 24,53 | -1,17% | 268,00 |
| 27.02.2024 | 24,81 | 24,82 | 24,81 | 24,82 | -1,70% | 8,00 |
| 26.02.2024 | 24,83 | 25,25 | 24,83 | 25,25 | -0,79% | 10,00 |
| 23.02.2024 | 25,27 | 25,45 | 25,27 | 25,45 | -0,55% | 5,00 |
| 22.02.2024 | 25,59 | 25,59 | 25,59 | 25,59 | 1,99% | - |
| 21.02.2024 | 25,09 | 25,09 | 25,09 | 25,09 | 0,32% | - |
| 20.02.2024 | 25,06 | 25,06 | 24,95 | 25,01 | -1,65% | 261,00 |
| 19.02.2024 | 25,43 | 25,43 | 25,43 | 25,43 | 0,04% | 20,00 |
| 15.02.2024 | 25,86 | 25,86 | 25,42 | 25,42 | -0,47% | 765,00 |
| 14.02.2024 | 25,54 | 25,54 | 25,54 | 25,54 | -1,39% | - |
| 13.02.2024 | 26,40 | 26,40 | 25,90 | 25,90 | -2,26% | 395,00 |
| 12.02.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,23% | 6,00 |
| 09.02.2024 | 26,31 | 26,44 | 26,31 | 26,44 | 0,69% | 90,00 |
| 08.02.2024 | 26,26 | 26,26 | 26,26 | 26,26 | 1,27% | - |
| 07.02.2024 | 25,99 | 25,99 | 25,93 | 25,93 | -0,08% | 450,00 |
| 06.02.2024 | 25,95 | 25,95 | 25,95 | 25,95 | 0,08% | - |
| 05.02.2024 | 25,98 | 25,98 | 25,93 | 25,93 | -0,61% | 19,00 |
| 02.02.2024 | 26,78 | 26,78 | 26,09 | 26,09 | -3,51% | 227,00 |
| 01.02.2024 | 27,38 | 27,38 | 27,04 | 27,04 | -6,11% | 118,00 |
| 31.01.2024 | 28,58 | 28,80 | 27,96 | 28,80 | 0,81% | 824,00 |
| 30.01.2024 | 28,37 | 28,57 | 28,37 | 28,57 | 1,75% | 10,00 |
| 29.01.2024 | 28,25 | 28,25 | 28,00 | 28,08 | -1,65% | 206,00 |
| 26.01.2024 | 30,30 | 30,31 | 28,55 | 28,55 | -4,93% | 257,00 |
| 24.01.2024 | 30,03 | 30,03 | 30,03 | 30,03 | 1,90% | - |
| 23.01.2024 | 29,39 | 29,47 | 29,39 | 29,47 | -1,11% | 5,00 |
| 22.01.2024 | 29,91 | 29,91 | 29,80 | 29,80 | 1,81% | 382,00 |
| 19.01.2024 | 29,39 | 29,39 | 29,27 | 29,27 | -1,11% | 9,00 |
| 18.01.2024 | 29,28 | 29,60 | 29,28 | 29,60 | 1,82% | 184,00 |
| 17.01.2024 | 28,72 | 29,07 | 28,72 | 29,07 | 0,17% | 30,00 |
| 16.01.2024 | 29,16 | 29,16 | 29,02 | 29,02 | -1,56% | 321,00 |
| 15.01.2024 | 29,48 | 29,48 | 29,48 | 29,48 | -1,44% | - |
| 12.01.2024 | 30,46 | 30,46 | 29,91 | 29,91 | -1,51% | 90,00 |
| 11.01.2024 | 30,45 | 30,45 | 30,37 | 30,37 | -0,75% | 100,00 |
| 10.01.2024 | 30,11 | 30,60 | 30,11 | 30,60 | 2,79% | 5,00 |
| 09.01.2024 | 29,37 | 29,77 | 29,37 | 29,77 | 1,95% | 734,00 |
| 08.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,42% | 16,00 |
| 05.01.2024 | 28,79 | 28,79 | 28,79 | 28,79 | -1,00% | - |
| 04.01.2024 | 29,09 | 29,09 | 29,08 | 29,08 | -0,89% | 6,00 |
| 03.01.2024 | 29,34 | 29,34 | 29,34 | 29,34 | -3,33% | 1,00 |
| 29.12.2023 | 30,36 | 30,36 | 30,35 | 30,35 | 0,26% | 96,00 |
| 22.12.2023 | 30,39 | 30,39 | 30,27 | 30,27 | -1,08% | 68,00 |
| 20.12.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 20,00 |
| 19.12.2023 | 30,46 | 30,46 | 30,40 | 30,40 | 0,26% | 68,00 |
| 18.12.2023 | 30,46 | 30,46 | 30,24 | 30,32 | -0,43% | 1.192,00 |
| 15.12.2023 | 30,71 | 30,71 | 30,45 | 30,45 | 0,66% | 425,00 |
| 14.12.2023 | 29,00 | 30,25 | 29,00 | 30,25 | 4,82% | 2.206,00 |
| 13.12.2023 | 28,86 | 28,86 | 28,86 | 28,86 | 0,21% | 5,00 |
| 12.12.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 0,49% | - |
| 11.12.2023 | 28,44 | 28,66 | 28,44 | 28,66 | 1,67% | 10,00 |
| 08.12.2023 | 27,99 | 28,23 | 27,99 | 28,19 | 1,26% | 186,00 |
| 07.12.2023 | 27,81 | 27,84 | 27,81 | 27,84 | 1,27% | 222,00 |
| 06.12.2023 | 27,22 | 27,64 | 27,22 | 27,49 | 0,51% | 246,00 |
| 05.12.2023 | 27,35 | 27,35 | 27,35 | 27,35 | 0,51% | - |
| 04.12.2023 | 27,21 | 27,21 | 27,21 | 27,21 | 1,91% | - |
| 01.12.2023 | 28,13 | 28,30 | 26,70 | 26,70 | 0,15% | 15.745,00 |
| 30.11.2023 | 26,85 | 26,85 | 26,66 | 26,66 | -0,60% | 538,00 |
| 29.11.2023 | 26,82 | 26,82 | 26,82 | 26,82 | -1,83% | 100,00 |
| 28.11.2023 | 26,81 | 27,32 | 26,81 | 27,32 | -0,44% | 100,00 |
| 27.11.2023 | 27,23 | 27,44 | 27,23 | 27,44 | 2,43% | 2,00 |
| 22.11.2023 | 26,79 | 26,79 | 26,79 | 26,79 | 0,07% | - |
| 20.11.2023 | 27,16 | 27,25 | 26,77 | 26,77 | -1,58% | 420,00 |